Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 146.07 | 148.09 | 145.85 | 146.43 | 50,794,480 | -0.51(-0.35%) |
Feb 27, 2023 | 146.73 | 148.18 | 146.47 | 146.94 | 45,251,796 | +1.20(+0.82%) |
Feb 24, 2023 | 146.13 | 146.21 | 144.75 | 145.73 | 55,841,868 | -2.67(-1.80%) |
Feb 23, 2023 | 149.09 | 149.34 | 146.26 | 148.41 | 48,674,300 | +0.49(+0.33%) |
Feb 22, 2023 | 147.88 | 148.95 | 146.18 | 147.92 | 51,383,628 | +0.43(+0.29%) |
Feb 21, 2023 | 149.20 | 150.29 | 147.42 | 147.49 | 65,225,868 | -4.04(-2.67%) |
Feb 17, 2023 | 151.34 | 151.98 | 149.85 | 151.53 | 59,591,560 | -1.15(-0.76%) |
Feb 16, 2023 | 152.49 | 155.29 | 152.33 | 152.69 | 68,498,032 | -1.61(-1.04%) |
Feb 15, 2023 | 152.09 | 154.47 | 151.86 | 154.30 | 66,017,728 | +2.12(+1.39%) |
Feb 14, 2023 | 151.11 | 152.75 | 149.85 | 152.18 | 62,035,536 | -0.65(-0.42%) |
Feb 13, 2023 | 149.94 | 153.23 | 149.91 | 152.83 | 62,541,316 | +2.82(+1.88%) |
Feb 10, 2023 | 148.47 | 150.33 | 148.23 | 150.00 | 57,945,448 | +0.37(+0.25%) |
Feb 09, 2023 | 152.51 | 153.07 | 149.19 | 149.64 | 56,385,644 | -1.04(-0.69%) |
Feb 08, 2023 | 152.62 | 153.32 | 149.93 | 150.68 | 64,567,224 | -2.71(-1.77%) |
Feb 07, 2023 | 149.41 | 153.96 | 149.41 | 153.39 | 84,002,664 | +2.90(+1.92%) |
Feb 06, 2023 | 151.32 | 151.85 | 149.55 | 150.49 | 70,382,952 | -2.75(-1.79%) |
Feb 03, 2023 | 146.82 | 156.09 | 146.62 | 153.24 | 155,629,664 | +3.65(+2.44%) |
Feb 02, 2023 | 147.68 | 149.94 | 146.96 | 149.59 | 117,881,688 | +5.35(+3.71%) |
Feb 01, 2023 | 142.79 | 145.41 | 140.16 | 144.24 | 77,957,040 | +1.13(+0.79%) |
Jan 31, 2023 | 141.53 | 143.16 | 141.12 | 143.11 | 66,344,836 | +1.28(+0.90%) |
Jan 30, 2023 | 143.78 | 144.36 | 141.68 | 141.83 | 64,475,012 | -2.91(-2.01%) |
Jan 27, 2023 | 141.98 | 146.03 | 141.91 | 144.74 | 71,138,472 | +1.95(+1.37%) |
Jan 26, 2023 | 142.00 | 143.07 | 140.74 | 142.78 | 54,449,704 | +2.08(+1.48%) |
Jan 25, 2023 | 139.74 | 141.27 | 137.68 | 140.70 | 66,220,000 | -0.66(-0.47%) |
Jan 24, 2023 | 139.15 | 141.99 | 139.15 | 141.37 | 66,631,368 | +1.41(+1.01%) |
Jan 23, 2023 | 136.99 | 142.14 | 136.77 | 139.96 | 82,599,696 | +3.21(+2.35%) |
Jan 20, 2023 | 134.17 | 136.89 | 133.12 | 136.74 | 80,885,080 | +2.58(+1.92%) |
Jan 19, 2023 | 132.98 | 135.14 | 132.68 | 134.16 | 58,698,824 | +0.06(+0.04%) |
Jan 18, 2023 | 135.70 | 137.48 | 133.93 | 134.10 | 70,160,752 | -0.72(-0.54%) |
Jan 17, 2023 | 133.73 | 136.17 | 133.03 | 134.83 | 64,057,216 | +1.17(+0.88%) |
Jan 13, 2023 | 130.95 | 133.82 | 130.58 | 133.66 | 58,286,688 | +1.34(+1.01%) |
Jan 12, 2023 | 132.79 | 133.16 | 130.37 | 132.32 | 71,914,336 | -0.08(-0.06%) |
Jan 11, 2023 | 130.18 | 132.42 | 129.39 | 132.40 | 69,969,192 | +2.74(+2.11%) |
Jan 10, 2023 | 129.19 | 130.19 | 127.07 | 129.66 | 64,331,068 | +0.58(+0.45%) |
Jan 09, 2023 | 129.39 | 132.32 | 128.83 | 129.09 | 71,314,952 | +0.53(+0.41%) |
Jan 06, 2023 | 124.98 | 129.22 | 123.87 | 128.56 | 88,479,896 | +4.56(+3.68%) |
Jan 05, 2023 | 126.09 | 126.73 | 123.74 | 124.00 | 81,738,048 | -1.33(-1.06%) |
Jan 04, 2023 | 125.85 | 127.60 | 124.06 | 125.33 | 89,646,456 | +1.28(+1.03%) |
Jan 03, 2023 | 129.22 | 129.83 | 123.16 | 124.05 | 112,922,792 | -4.80(-3.73%) |
Dec 30, 2022 | 127.36 | 128.89 | 126.39 | 128.85 | 77,670,528 | +0.30(+0.23%) |
Dec 29, 2022 | 126.94 | 129.41 | 126.69 | 128.55 | 76,250,440 | +3.54(+2.83%) |
Dec 28, 2022 | 128.61 | 129.96 | 124.84 | 125.01 | 86,072,152 | -3.96(-3.07%) |
Dec 27, 2022 | 130.31 | 130.34 | 127.67 | 128.97 | 69,941,656 | -1.65(-1.26%) |
Dec 23, 2022 | 129.69 | 131.17 | 128.42 | 130.62 | 64,423,228 | -0.20(-0.15%) |
Dec 22, 2022 | 132.92 | 133.12 | 128.91 | 130.82 | 78,674,104 | -3.19(-2.38%) |
Dec 21, 2022 | 131.56 | 135.35 | 131.33 | 134.00 | 86,940,280 | +3.12(+2.38%) |
Dec 20, 2022 | 129.99 | 131.83 | 128.50 | 130.89 | 78,369,296 | -0.07(-0.05%) |
Dec 19, 2022 | 133.67 | 133.76 | 129.92 | 130.96 | 80,344,728 | -2.12(-1.59%) |
Dec 16, 2022 | 135.22 | 136.18 | 132.30 | 133.07 | 161,893,424 | -1.97(-1.46%) |
Dec 15, 2022 | 139.60 | 140.29 | 134.57 | 135.04 | 100,168,568 | -6.64(-4.69%) |
Dec 14, 2022 | 143.80 | 145.09 | 139.65 | 141.68 | 83,118,808 | -2.24(-1.55%) |
Dec 13, 2022 | 147.90 | 148.37 | 142.70 | 143.92 | 94,962,208 | +0.97(+0.68%) |
Dec 12, 2022 | 141.18 | 142.96 | 139.55 | 142.95 | 71,178,296 | +2.31(+1.64%) |
Dec 09, 2022 | 140.82 | 144.02 | 139.40 | 140.64 | 76,920,944 | -0.49(-0.34%) |
Dec 08, 2022 | 140.84 | 141.98 | 139.59 | 141.13 | 62,745,352 | +1.69(+1.21%) |
Dec 07, 2022 | 140.67 | 141.84 | 138.50 | 139.44 | 70,430,544 | -1.95(-1.38%) |
Dec 06, 2022 | 145.50 | 145.73 | 140.41 | 141.38 | 65,372,132 | -3.68(-2.54%) |
Dec 05, 2022 | 146.19 | 149.31 | 144.21 | 145.06 | 69,504,280 | -1.17(-0.80%) |
Dec 02, 2022 | 144.40 | 146.42 | 144.09 | 146.23 | 66,313,812 | -0.50(-0.34%) |
Dec 01, 2022 | 146.63 | 147.54 | 145.04 | 146.73 | 71,956,544 | +0.28(+0.19%) |
Nov 30, 2022 | 139.89 | 147.13 | 139.05 | 146.45 | 112,804,376 | +6.79(+4.86%) |
Nov 29, 2022 | 142.75 | 143.26 | 138.86 | 139.66 | 84,576,336 | -3.02(-2.11%) |
Nov 28, 2022 | 143.59 | 145.07 | 141.85 | 142.68 | 70,027,888 | -3.85(-2.63%) |
Nov 25, 2022 | 146.72 | 147.29 | 145.55 | 146.53 | 35,591,192 | -2.93(-1.96%) |
Nov 23, 2022 | 147.85 | 150.21 | 147.75 | 149.46 | 58,931,076 | +0.88(+0.59%) |
Nov 22, 2022 | 146.55 | 148.81 | 145.36 | 148.58 | 52,278,564 | +2.15(+1.47%) |
Nov 21, 2022 | 148.56 | 148.76 | 146.14 | 146.43 | 59,280,308 | -3.25(-2.17%) |
Nov 18, 2022 | 150.67 | 151.07 | 148.37 | 149.68 | 75,638,024 | +0.56(+0.38%) |
Nov 17, 2022 | 144.87 | 149.86 | 144.59 | 149.11 | 81,182,864 | +1.91(+1.30%) |
Nov 16, 2022 | 147.54 | 148.27 | 145.72 | 147.20 | 64,864,988 | -1.24(-0.83%) |
Nov 15, 2022 | 150.59 | 151.95 | 146.97 | 148.44 | 90,767,560 | +1.74(+1.19%) |
Nov 14, 2022 | 147.38 | 148.68 | 145.86 | 146.70 | 74,101,504 | -1.41(-0.95%) |
Nov 11, 2022 | 144.26 | 148.41 | 142.83 | 148.10 | 94,993,800 | +2.80(+1.93%) |
Nov 10, 2022 | 139.73 | 145.30 | 138.01 | 145.30 | 119,981,176 | +11.87(+8.90%) |
Nov 09, 2022 | 137.02 | 137.07 | 133.16 | 133.43 | 75,600,008 | -4.58(-3.32%) |
Nov 08, 2022 | 138.91 | 139.92 | 136.02 | 138.01 | 91,347,760 | +0.57(+0.42%) |
Nov 07, 2022 | 135.65 | 137.66 | 134.22 | 137.44 | 84,138,272 | +0.53(+0.39%) |
Nov 04, 2022 | 140.57 | 141.15 | 132.94 | 136.90 | 142,335,424 | -0.27(-0.19%) |
Nov 03, 2022 | 140.31 | 141.04 | 137.04 | 137.17 | 99,082,032 | -6.07(-4.24%) |
Nov 02, 2022 | 147.12 | 143.21 | 143.24 | 94,702,320 | -5.55(-3.73%) | |
Nov 01, 2022 | 153.17 | 153.54 | 147.30 | 148.79 | 81,342,552 | -2.66(-1.75%) |
Oct 31, 2022 | 151.26 | 152.34 | 150.05 | 151.45 | 99,237,040 | -2.37(-1.54%) |
Oct 28, 2022 | 146.38 | 155.56 | 146.00 | 153.82 | 166,817,504 | +10.81(+7.56%) |
Oct 27, 2022 | 146.25 | 147.21 | 142.35 | 143.02 | 110,321,792 | -4.49(-3.05%) |
Oct 26, 2022 | 149.10 | 150.12 | 146.22 | 147.51 | 89,480,368 | -2.95(-1.96%) |
Oct 25, 2022 | 148.24 | 150.61 | 147.52 | 150.46 | 75,560,888 | +2.85(+1.93%) |
Oct 24, 2022 | 145.37 | 148.38 | 144.20 | 147.61 | 76,911,232 | +2.15(+1.48%) |
Oct 21, 2022 | 141.11 | 146.03 | 140.89 | 145.46 | 87,742,472 | +3.83(+2.71%) |
Oct 20, 2022 | 141.26 | 144.09 | 140.89 | 141.62 | 65,281,840 | -0.46(-0.33%) |
Oct 19, 2022 | 139.94 | 143.16 | 139.76 | 142.09 | 62,488,720 | +0.11(+0.08%) |
Oct 18, 2022 | 143.70 | 144.89 | 138.88 | 141.98 | 100,283,776 | +1.32(+0.94%) |
Oct 17, 2022 | 139.33 | 141.14 | 138.54 | 140.66 | 86,451,696 | +3.98(+2.91%) |
Oct 14, 2022 | 142.53 | 142.74 | 136.49 | 136.68 | 89,931,864 | -4.55(-3.22%) |
Oct 13, 2022 | 133.33 | 141.82 | 132.72 | 141.23 | 114,725,232 | +4.59(+3.36%) |
Oct 12, 2022 | 137.42 | 138.63 | 136.46 | 136.64 | 71,329,712 | -0.63(-0.46%) |
Oct 11, 2022 | 138.18 | 139.61 | 136.52 | 137.27 | 77,964,312 | -1.42(-1.03%) |
Oct 10, 2022 | 138.69 | 140.14 | 136.87 | 138.69 | 75,801,104 | +0.33(+0.24%) |
Oct 07, 2022 | 140.78 | 141.34 | 137.73 | 138.37 | 86,996,856 | -5.27(-3.67%) |
Oct 06, 2022 | 144.01 | 145.72 | 143.43 | 143.64 | 69,184,000 | -0.96(-0.66%) |
Oct 05, 2022 | 142.30 | 145.56 | 141.25 | 144.60 | 80,404,040 | +0.30(+0.21%) |
Oct 04, 2022 | 143.24 | 144.42 | 142.48 | 144.30 | 89,390,128 | +3.60(+2.56%) |
Oct 03, 2022 | 136.51 | 141.31 | 135.99 | 140.70 | 115,673,352 | +4.20(+3.08%) |
Sep 30, 2022 | 139.54 | 141.34 | 136.33 | 136.50 | 126,482,824 | -4.23(-3.00%) |
Sep 29, 2022 | 144.30 | 144.91 | 138.95 | 140.72 | 129,652,912 | -7.27(-4.91%) |
Sep 28, 2022 | 145.82 | 148.79 | 143.06 | 148.00 | 148,743,648 | -1.90(-1.26%) |
Sep 27, 2022 | 150.86 | 152.81 | 148.10 | 149.89 | 85,437,496 | +0.98(+0.66%) |
Sep 26, 2022 | 147.82 | 151.88 | 147.80 | 148.91 | 94,441,696 | +0.34(+0.23%) |
Sep 23, 2022 | 149.33 | 149.60 | 146.73 | 148.58 | 97,227,192 | -2.28(-1.51%) |
Sep 22, 2022 | 150.50 | 152.57 | 149.05 | 150.86 | 87,694,648 | -0.97(-0.64%) |
Sep 21, 2022 | 155.40 | 156.78 | 151.71 | 151.83 | 102,876,928 | -3.14(-2.03%) |
Sep 20, 2022 | 151.51 | 156.13 | 151.19 | 154.97 | 108,963,768 | +2.39(+1.57%) |
Sep 19, 2022 | 147.47 | 152.66 | 147.26 | 152.58 | 82,473,944 | +3.73(+2.51%) |
Sep 16, 2022 | 149.35 | 149.49 | 146.54 | 148.84 | 166,934,688 | -1.65(-1.10%) |
Sep 15, 2022 | 152.75 | 153.33 | 149.52 | 150.49 | 91,506,648 | -2.90(-1.89%) |
Sep 14, 2022 | 152.88 | 155.16 | 151.72 | 153.40 | 89,078,800 | +1.45(+0.95%) |
Sep 13, 2022 | 157.93 | 158.56 | 151.48 | 151.95 | 124,144,008 | -9.47(-5.87%) |
Sep 12, 2022 | 157.62 | 162.24 | 157.34 | 161.42 | 106,212,648 | +5.99(+3.85%) |
Sep 09, 2022 | 153.56 | 155.88 | 152.84 | 155.43 | 69,031,656 | +2.87(+1.88%) |
Sep 08, 2022 | 152.74 | 154.44 | 150.80 | 152.56 | 85,922,848 | -1.48(-0.96%) |
Sep 07, 2022 | 152.91 | 154.74 | 151.72 | 154.04 | 88,498,584 | +1.41(+0.93%) |
Sep 06, 2022 | 154.54 | 155.16 | 151.80 | 152.63 | 74,717,776 | -1.26(-0.82%) |
Sep 02, 2022 | 157.78 | 158.39 | 153.06 | 153.89 | 78,092,936 | -2.12(-1.36%) |
Sep 01, 2022 | 154.71 | 156.47 | 152.76 | 156.01 | 75,111,856 | +0.73(+0.47%) |
Aug 31, 2022 | 158.33 | 158.60 | 155.21 | 155.28 | 88,968,944 | -1.67(-1.06%) |
Aug 30, 2022 | 160.13 | 160.56 | 155.78 | 156.95 | 78,834,848 | -2.44(-1.53%) |
Aug 29, 2022 | 159.17 | 160.89 | 157.85 | 159.39 | 74,191,688 | -2.21(-1.37%) |
Aug 26, 2022 | 168.47 | 168.94 | 161.55 | 161.60 | 80,033,440 | -6.33(-3.77%) |
Aug 25, 2022 | 166.70 | 168.04 | 166.28 | 167.94 | 51,823,572 | +2.47(+1.49%) |
Aug 24, 2022 | 165.26 | 166.04 | 164.20 | 165.47 | 54,595,792 | +0.30(+0.18%) |
Aug 23, 2022 | 165.02 | 166.63 | 164.60 | 165.17 | 54,799,508 | -0.34(-0.20%) |
Aug 22, 2022 | 167.60 | 167.77 | 165.08 | 165.51 | 69,849,648 | -3.90(-2.30%) |
Aug 19, 2022 | 170.90 | 171.60 | 169.20 | 169.41 | 71,223,352 | -2.60(-1.51%) |
Aug 18, 2022 | 171.61 | 172.75 | 170.99 | 172.00 | 63,033,616 | -0.40(-0.23%) |
Aug 17, 2022 | 170.64 | 173.98 | 170.44 | 172.40 | 80,396,144 | +1.50(+0.88%) |
Aug 16, 2022 | 170.65 | 171.57 | 169.55 | 170.90 | 57,021,020 | -0.16(-0.09%) |
Aug 15, 2022 | 169.41 | 171.25 | 169.24 | 171.06 | 54,731,684 | +1.08(+0.63%) |
Aug 12, 2022 | 167.73 | 170.05 | 167.31 | 169.98 | 68,888,656 | +3.57(+2.14%) |
Aug 11, 2022 | 167.97 | 168.88 | 166.12 | 166.41 | 57,834,828 | -0.74(-0.44%) |
Aug 10, 2022 | 165.62 | 167.25 | 164.84 | 167.16 | 71,007,504 | +4.27(+2.62%) |
Aug 09, 2022 | 162.00 | 163.78 | 161.24 | 162.89 | 64,169,516 | +0.05(+0.03%) |
Aug 08, 2022 | 164.32 | 165.74 | 162.18 | 162.84 | 61,065,552 | -0.47(-0.29%) |
Aug 05, 2022 | 161.20 | 163.81 | 160.99 | 163.31 | 57,405,100 | -0.23(-0.14%) |
Aug 04, 2022 | 163.74 | 164.90 | 162.18 | 163.54 | 56,218,984 | -0.32(-0.19%) |
Aug 03, 2022 | 158.64 | 164.31 | 158.55 | 163.86 | 83,610,536 | +6.04(+3.83%) |
Aug 02, 2022 | 157.91 | 160.19 | 157.45 | 157.82 | 60,707,728 | -1.48(-0.93%) |
Aug 01, 2022 | 158.81 | 161.35 | 158.69 | 159.30 | 68,743,480 | -0.99(-0.62%) |
Jul 29, 2022 | 159.03 | 161.39 | 157.32 | 160.29 | 103,465,824 | +5.09(+3.28%) |
Jul 28, 2022 | 154.83 | 155.48 | 152.30 | 155.20 | 82,253,704 | +0.55(+0.36%) |
Jul 27, 2022 | 150.49 | 155.18 | 150.08 | 154.64 | 79,680,384 | +5.12(+3.42%) |
Jul 26, 2022 | 150.18 | 150.99 | 148.74 | 149.53 | 55,809,788 | -1.36(-0.90%) |
Jul 25, 2022 | 151.90 | 152.92 | 150.20 | 150.89 | 54,308,428 | -1.09(-0.72%) |
Jul 22, 2022 | 153.26 | 154.14 | 151.31 | 151.98 | 68,006,448 | -1.26(-0.82%) |
Jul 21, 2022 | 152.39 | 153.44 | 149.86 | 153.24 | 65,941,060 | +2.31(+1.53%) |
Jul 20, 2022 | 149.05 | 151.62 | 148.31 | 150.94 | 65,702,412 | +2.00(+1.34%) |
Jul 19, 2022 | 145.90 | 149.16 | 144.90 | 148.93 | 84,026,064 | +3.88(+2.67%) |
Jul 18, 2022 | 148.68 | 149.50 | 144.69 | 145.06 | 82,488,520 | -3.06(-2.06%) |
Jul 15, 2022 | 147.73 | 148.80 | 146.17 | 148.12 | 77,495,320 | +1.68(+1.15%) |
Jul 14, 2022 | 142.11 | 146.91 | 141.29 | 146.44 | 79,166,568 | +2.94(+2.05%) |
Jul 13, 2022 | 141.03 | 144.45 | 140.18 | 143.50 | 72,433,976 | -0.37(-0.25%) |
Jul 12, 2022 | 143.76 | 146.42 | 143.06 | 143.86 | 78,632,264 | +0.98(+0.68%) |
Jul 11, 2022 | 143.68 | 144.63 | 141.81 | 142.89 | 64,159,720 | -2.14(-1.48%) |
Jul 08, 2022 | 143.27 | 145.53 | 143.02 | 145.03 | 65,448,076 | +0.68(+0.47%) |
Jul 07, 2022 | 141.33 | 144.54 | 141.32 | 144.35 | 67,140,512 | +3.38(+2.40%) |
Jul 06, 2022 | 139.42 | 142.15 | 139.15 | 140.96 | 75,033,192 | +1.34(+0.96%) |
Jul 05, 2022 | 135.88 | 139.67 | 135.06 | 139.62 | 74,409,504 | +2.59(+1.89%) |
Jul 01, 2022 | 134.18 | 137.14 | 133.80 | 137.03 | 72,160,848 | +2.18(+1.62%) |
Jun 30, 2022 | 135.37 | 136.47 | 131.94 | 134.85 | 100,352,360 | -2.48(-1.80%) |
Jun 29, 2022 | 135.58 | 138.75 | 134.80 | 137.32 | 67,229,720 | +1.77(+1.30%) |
Jun 28, 2022 | 140.19 | 141.46 | 135.45 | 135.56 | 68,206,744 | -4.16(-2.98%) |
Jun 27, 2022 | 140.75 | 141.53 | 139.04 | 139.72 | 74,340,288 | -0.12(-0.08%) |
Jun 24, 2022 | 137.99 | 139.97 | 137.86 | 139.84 | 90,674,344 | +3.46(+2.54%) |
Jun 23, 2022 | 134.95 | 136.69 | 133.77 | 136.38 | 73,386,416 | +2.88(+2.16%) |
Jun 22, 2022 | 132.95 | 135.88 | 132.08 | 133.50 | 74,843,320 | -0.51(-0.38%) |
Jun 21, 2022 | 131.59 | 135.18 | 131.50 | 134.01 | 82,164,448 | +4.25(+3.28%) |
Jun 17, 2022 | 128.28 | 131.26 | 128.03 | 129.76 | 136,607,312 | +1.48(+1.15%) |
Jun 16, 2022 | 130.27 | 130.58 | 127.27 | 128.28 | 112,189,696 | -5.30(-3.97%) |
Jun 15, 2022 | 132.45 | 135.46 | 130.35 | 133.58 | 92,743,904 | +2.63(+2.01%) |
Jun 14, 2022 | 131.31 | 132.06 | 129.70 | 130.94 | 85,847,520 | +0.87(+0.67%) |
Jun 13, 2022 | 131.05 | 133.35 | 129.64 | 130.07 | 123,800,488 | -5.18(-3.83%) |
Jun 10, 2022 | 138.36 | 138.83 | 135.18 | 135.25 | 92,874,144 | -5.44(-3.86%) |
Jun 09, 2022 | 145.07 | 145.93 | 140.58 | 140.69 | 70,371,016 | -5.25(-3.60%) |
Jun 08, 2022 | 146.55 | 147.82 | 145.44 | 145.94 | 54,670,384 | -0.74(-0.50%) |
Jun 07, 2022 | 142.38 | 146.96 | 142.13 | 146.68 | 68,704,864 | +2.54(+1.76%) |
Jun 06, 2022 | 145.02 | 146.54 | 142.92 | 144.14 | 72,536,672 | +0.75(+0.52%) |
Jun 03, 2022 | 144.89 | 145.94 | 142.48 | 143.39 | 89,799,416 | -5.75(-3.86%) |
Jun 02, 2022 | 145.81 | 149.20 | 144.85 | 149.14 | 73,289,320 | +2.47(+1.68%) |
Jun 01, 2022 | 147.85 | 149.66 | 145.66 | 146.68 | 75,239,400 | -0.13(-0.09%) |
May 31, 2022 | 147.03 | 148.60 | 144.83 | 146.80 | 105,106,864 | -0.79(-0.53%) |
May 27, 2022 | 143.40 | 147.63 | 143.27 | 147.59 | 92,693,536 | +5.78(+4.08%) |
May 26, 2022 | 135.51 | 142.37 | 135.26 | 141.81 | 91,878,928 | +3.22(+2.32%) |
May 25, 2022 | 136.54 | 139.84 | 136.45 | 138.60 | 93,716,904 | +0.16(+0.11%) |
May 24, 2022 | 138.87 | 140.03 | 135.45 | 138.44 | 105,501,160 | -2.71(-1.92%) |
May 23, 2022 | 135.90 | 141.30 | 135.77 | 141.15 | 119,252,816 | +5.44(+4.01%) |
May 20, 2022 | 137.19 | 138.78 | 130.79 | 135.71 | 137,647,296 | +0.24(+0.17%) |
May 19, 2022 | 137.97 | 139.72 | 134.73 | 135.47 | 137,900,544 | -3.42(-2.46%) |
May 18, 2022 | 144.84 | 145.34 | 137.99 | 138.89 | 111,038,528 | -8.31(-5.64%) |
May 17, 2022 | 146.82 | 147.72 | 144.67 | 147.20 | 79,554,784 | +3.65(+2.54%) |
May 16, 2022 | 143.56 | 145.50 | 142.21 | 143.55 | 87,784,576 | -1.55(-1.07%) |
May 13, 2022 | 142.61 | 146.08 | 141.15 | 145.10 | 115,573,488 | +4.49(+3.19%) |
May 12, 2022 | 140.82 | 144.20 | 136.90 | 140.61 | 184,952,160 | -3.89(-2.69%) |
May 11, 2022 | 151.40 | 153.32 | 143.81 | 144.50 | 145,070,688 | -7.90(-5.18%) |
May 10, 2022 | 153.39 | 154.59 | 150.84 | 152.40 | 116,908,432 | +2.42(+1.61%) |
May 09, 2022 | 152.81 | 153.70 | 149.42 | 149.98 | 133,879,344 | -5.15(-3.32%) |
May 06, 2022 | 153.88 | 157.26 | 152.07 | 155.13 | 117,837,160 | +0.73(+0.47%) |
May 05, 2022 | 161.37 | 161.60 | 152.60 | 154.40 | 132,415,040 | -9.11(-5.57%) |
May 04, 2022 | 157.25 | 163.96 | 156.85 | 163.51 | 110,479,232 | +6.44(+4.10%) |
May 03, 2022 | 155.76 | 158.28 | 153.96 | 157.07 | 90,302,952 | +1.50(+0.96%) |
May 02, 2022 | 154.34 | 155.84 | 150.95 | 155.57 | 125,225,824 | +0.31(+0.20%) |
Apr 29, 2022 | 159.39 | 163.69 | 154.87 | 155.26 | 134,095,856 | -5.90(-3.66%) |
Apr 28, 2022 | 156.84 | 162.03 | 156.53 | 161.16 | 131,738,904 | +6.96(+4.52%) |
Apr 27, 2022 | 153.55 | 157.37 | 153.03 | 154.20 | 89,347,000 | -0.23(-0.15%) |
Apr 26, 2022 | 159.79 | 159.88 | 154.35 | 154.43 | 96,945,304 | -5.99(-3.73%) |
Apr 25, 2022 | 158.68 | 160.70 | 156.06 | 160.41 | 97,477,784 | +1.07(+0.67%) |
Apr 22, 2022 | 163.94 | 165.33 | 159.06 | 159.34 | 86,470,912 | -4.56(-2.78%) |
Apr 21, 2022 | 166.35 | 168.94 | 163.40 | 163.90 | 88,522,424 | -0.80(-0.48%) |
Apr 20, 2022 | 166.21 | 166.32 | 163.59 | 164.70 | 68,941,936 | -0.17(-0.10%) |
Apr 19, 2022 | 162.52 | 165.28 | 161.43 | 164.87 | 68,794,168 | +2.29(+1.41%) |
Apr 18, 2022 | 161.44 | 164.08 | 161.09 | 162.57 | 69,997,864 | -0.22(-0.13%) |
Apr 14, 2022 | 168.04 | 168.68 | 162.54 | 162.79 | 76,489,224 | -5.03(-3.00%) |
Apr 13, 2022 | 164.86 | 168.45 | 164.25 | 167.82 | 71,662,008 | +2.70(+1.63%) |
Apr 12, 2022 | 165.48 | 167.30 | 164.12 | 165.12 | 80,436,536 | +1.88(+1.15%) |
Apr 11, 2022 | 166.16 | 166.47 | 163.00 | 163.24 | 73,282,240 | -4.27(-2.55%) |
Apr 08, 2022 | 169.18 | 169.18 | 166.64 | 167.52 | 77,762,944 | -2.02(-1.19%) |
Apr 07, 2022 | 168.57 | 170.74 | 167.28 | 169.53 | 78,782,728 | +0.31(+0.18%) |
Apr 06, 2022 | 169.75 | 171.00 | 167.56 | 169.23 | 90,355,096 | -3.18(-1.85%) |
Apr 05, 2022 | 174.81 | 175.60 | 171.78 | 172.41 | 74,558,152 | -3.33(-1.89%) |
Apr 04, 2022 | 171.93 | 175.79 | 171.80 | 175.74 | 77,682,264 | +4.07(+2.37%) |
Apr 01, 2022 | 171.40 | 172.23 | 169.34 | 171.67 | 79,961,336 | -0.30(-0.17%) |
Mar 31, 2022 | 175.15 | 175.34 | 171.76 | 171.97 | 104,675,824 | -3.11(-1.78%) |
Mar 30, 2022 | 175.85 | 176.89 | 174.03 | 175.08 | 94,144,880 | -1.17(-0.66%) |
Mar 29, 2022 | 174.02 | 176.30 | 173.67 | 176.25 | 102,287,784 | +3.31(+1.91%) |
Mar 28, 2022 | 169.56 | 173.07 | 169.40 | 172.94 | 91,715,280 | +0.86(+0.50%) |
Mar 25, 2022 | 171.25 | 172.63 | 170.14 | 172.09 | 81,784,072 | +0.65(+0.38%) |
Mar 24, 2022 | 168.47 | 171.50 | 167.63 | 171.44 | 91,465,392 | +3.80(+2.27%) |
Mar 23, 2022 | 165.45 | 170.03 | 165.11 | 167.63 | 99,514,808 | +1.37(+0.82%) |
Mar 22, 2022 | 163.01 | 166.86 | 162.41 | 166.27 | 83,070,744 | +3.39(+2.08%) |
Mar 21, 2022 | 161.04 | 163.83 | 160.55 | 162.88 | 97,231,488 | +1.38(+0.85%) |
Mar 18, 2022 | 158.08 | 161.99 | 157.34 | 161.50 | 126,635,232 | +3.31(+2.09%) |
Mar 17, 2022 | 156.21 | 158.56 | 155.25 | 158.19 | 76,746,512 | +1.01(+0.65%) |
Mar 16, 2022 | 154.67 | 157.58 | 152.12 | 157.18 | 103,983,656 | +4.43(+2.90%) |
Mar 15, 2022 | 148.62 | 153.22 | 148.10 | 152.74 | 94,343,024 | +4.40(+2.97%) |
Mar 14, 2022 | 149.16 | 151.79 | 147.83 | 148.34 | 110,312,056 | -4.05(-2.66%) |
Mar 11, 2022 | 156.53 | 156.87 | 152.16 | 152.39 | 98,460,632 | -3.73(-2.39%) |
Mar 10, 2022 | 157.78 | 157.96 | 153.62 | 156.12 | 106,954,824 | -4.36(-2.72%) |
Mar 09, 2022 | 159.04 | 160.94 | 157.00 | 160.48 | 92,721,208 | +5.43(+3.50%) |
Mar 08, 2022 | 156.42 | 160.41 | 153.44 | 155.06 | 133,006,576 | -1.83(-1.17%) |
Mar 07, 2022 | 160.89 | 162.52 | 156.63 | 156.89 | 97,694,064 | -3.81(-2.37%) |
Mar 04, 2022 | 162.00 | 163.04 | 159.65 | 160.70 | 85,107,568 | -3.01(-1.84%) |
Mar 03, 2022 | 165.92 | 166.35 | 163.04 | 163.72 | 77,510,712 | -0.32(-0.20%) |
Mar 02, 2022 | 161.90 | 164.83 | 160.48 | 164.04 | 80,886,728 | +3.31(+2.06%) |